Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deswell Inds Inc (NQ: DSWL )

2.465 -0.024 (-0.97%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 2.109 2.109 2.041 2.106 17,327 +0.01(+0.68%)
Dec 30, 2019 2.119 2.119 2.092 2.092 860 -0.04(-1.69%)
Dec 27, 2019 2.109 2.143 2.109 2.128 11,339 +0.02(+1.15%)
Dec 26, 2019 2.119 2.119 2.103 2.103 9,267 -0.02(-0.74%)
Dec 24, 2019 2.119 2.119 2.115 2.119 2,165 +0.00(+0.02%)
Dec 23, 2019 2.119 2.143 2.072 2.119 15,601 +0.01(+0.63%)
Dec 20, 2019 2.119 2.119 2.088 2.105 2,038 +0.01(+0.35%)
Dec 19, 2019 2.119 2.119 2.098 2.098 1,121 -0.03(-1.60%)
Dec 18, 2019 2.103 2.132 2.103 2.132 10,566 -0.01(-0.49%)
Dec 17, 2019 2.143 2.143 2.143 40 +0.00(+0.00%)
Dec 16, 2019 2.119 2.143 2.107 2.143 8,336 +0.02(+0.74%)
Dec 13, 2019 2.119 2.135 2.119 2.127 3,312 +0.03(+1.50%)
Dec 12, 2019 2.089 2.119 2.089 2.096 5,844 +0.01(+0.38%)
Dec 11, 2019 2.111 2.111 2.056 2.088 1,793 -0.01(-0.37%)
Dec 10, 2019 2.048 2.096 2.048 2.096 1,545 +0.02(+0.74%)
Dec 09, 2019 2.048 2.142 2.048 2.080 7,428 -0.02(-0.90%)
Dec 06, 2019 2.064 2.105 2.064 2.099 14,779 +0.03(+1.69%)
Dec 05, 2019 2.041 2.072 2.041 2.064 2,058 +0.01(+0.38%)
Dec 04, 2019 2.041 2.058 2.041 2.056 609 -0.02(-1.13%)
Dec 03, 2019 2.072 2.080 2.048 2.080 2,689 +0.00(+0.05%)
Dec 02, 2019 2.041 2.096 2.041 2.079 8,169 +0.04(+1.88%)
Nov 29, 2019 2.053 2.055 2.041 2.041 6,497 -0.02(-1.17%)
Nov 27, 2019 2.048 2.096 2.041 2.065 17,455 -0.03(-1.47%)
Nov 26, 2019 2.041 2.096 2.025 2.096 14,168 +0.13(+6.41%)
Nov 25, 2019 1.978 2.007 1.955 1.969 105,675 +0.03(+1.44%)
Nov 22, 2019 1.932 1.947 1.921 1.941 3,418 +0.02(+1.00%)
Nov 21, 2019 1.932 1.932 1.922 1.922 2,672 +0.01(+0.46%)
Nov 20, 2019 1.873 1.913 1.868 1.913 4,928 -0.02(-0.96%)
Nov 19, 2019 1.856 1.932 1.848 1.932 29,059 +0.06(+3.34%)
Nov 18, 2019 1.902 1.902 1.863 1.870 19,665 -0.07(-3.61%)
Nov 15, 2019 1.856 1.947 1.856 1.940 18,932 +0.01(+0.39%)
Nov 14, 2019 1.932 1.932 1.932 1.932 232 +0.06(+3.25%)
Nov 13, 2019 1.932 1.940 1.871 1.871 9,230 -0.09(-4.65%)
Nov 12, 2019 1.978 1.993 1.962 1.962 66,341 -0.02(-0.77%)
Nov 11, 2019 1.978 1.978 1.978 1.978 58,693 -0.04(-1.89%)
Nov 08, 2019 1.978 2.016 1.978 2.016 13,804 +0.10(+5.16%)
Nov 07, 2019 1.932 1.932 1.917 1.917 3,476 -0.03(-1.56%)
Nov 06, 2019 1.947 1.947 1.947 1.947 669 +0.00(+0.00%)
Nov 05, 2019 1.947 1.978 1.941 1.947 2,754 +0.00(+0.00%)
Nov 04, 2019 1.940 1.970 1.940 1.947 5,006 -0.03(-1.53%)
Nov 01, 2019 1.940 1.981 1.940 1.978 4,601 +0.02(+0.94%)
Oct 31, 2019 1.947 1.959 1.947 1.959 1,175 +0.00(+0.22%)
Oct 30, 2019 1.947 2.031 1.947 1.955 5,147 -0.08(-3.74%)
Oct 29, 2019 1.947 2.031 1.947 2.031 1,507 +0.07(+3.71%)
Oct 28, 2019 1.958 1.958 1.958 1.958 838 +0.01(+0.56%)
Oct 25, 2019 1.947 1.955 1.947 1.947 657 +0.00(+0.00%)
Oct 24, 2019 1.947 1.947 1.947 1.947 1,348 -0.04(-1.81%)
Oct 23, 2019 1.983 1.983 1.983 1 +0.00(+0.00%)
Oct 22, 2019 1.969 1.983 1.969 1.983 1,521 -0.01(-0.30%)
Oct 21, 2019 1.947 1.989 1.947 1.989 3,551 +0.04(+2.15%)
Oct 18, 2019 1.970 1.970 1.947 1.947 6,836 -0.08(-3.76%)
Oct 17, 2019 1.947 2.023 1.947 2.023 1,923 +0.08(+4.31%)
Oct 16, 2019 1.940 1.940 1.940 1.940 3,491 -0.02(-0.87%)
Oct 15, 2019 1.947 1.957 1.947 1.957 435 -0.01(-0.40%)
Oct 14, 2019 1.964 1.964 1.964 1.964 1,091 +0.01(+0.49%)
Oct 11, 2019 1.955 1.955 1.955 1.955 1,709 +0.00(+0.00%)
Oct 10, 2019 2.038 2.038 1.955 1.955 1,306 -0.08(-4.10%)
Oct 09, 2019 2.038 2.038 2.038 6 +0.00(+0.00%)
Oct 08, 2019 2.038 2.038 2.038 2.038 362 -0.01(-0.37%)
Oct 07, 2019 2.046 2.046 2.046 26 +0.00(+0.00%)
Oct 04, 2019 2.046 2.046 2.046 22 +0.00(+0.00%)
Oct 03, 2019 1.993 2.046 1.940 2.046 18,456 +0.11(+5.49%)
Oct 02, 2019 1.962 2.107 1.940 1.940 26,736 -0.01(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.